|
|
Closing price on 11/9/2020
|
|
| Open |
10.50 |
| High |
10.70 |
| Low |
10.50 |
| Volume |
339,110 |
| Split-adjusted Price |
7.80 |
|
|
CKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2020
|
+0.15 / +1.43%
|
10.50
|
10.70
|
10.50
|
10.65
|
10.57
|
7.80
|
339,110
|
|
|
11/6/2020
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.49
|
7.69
|
195,240
|
|
|
11/5/2020
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.50
|
10.60
|
10.60
|
7.77
|
100,890
|
|
|
11/4/2020
|
+0.25 / +2.39%
|
10.45
|
10.90
|
10.45
|
10.70
|
10.72
|
7.84
|
437,110
|
|
|
11/3/2020
|
+0.15 / +1.46%
|
10.30
|
10.45
|
10.30
|
10.45
|
10.38
|
7.66
|
198,770
|
|
|
11/2/2020
|
+0.10 / +0.98%
|
10.25
|
10.45
|
10.20
|
10.30
|
10.30
|
7.55
|
205,110
|
|
|
10/30/2020
|
+0.10 / +0.99%
|
10.25
|
10.55
|
10.20
|
10.20
|
10.28
|
7.47
|
295,900
|
|
|
10/29/2020
|
-0.20 / -1.94%
|
10.30
|
10.30
|
10.00
|
10.10
|
10.16
|
7.40
|
487,570
|
|
|
10/28/2020
|
-0.45 / -4.19%
|
10.70
|
10.80
|
10.30
|
10.30
|
10.53
|
7.55
|
1,349,440
|
|
|
10/27/2020
|
-0.15 / -1.38%
|
10.90
|
10.90
|
10.75
|
10.75
|
10.79
|
7.88
|
628,930
|
|
|
10/26/2020
|
-0.25 / -2.24%
|
11.20
|
11.20
|
10.90
|
10.90
|
11.02
|
7.99
|
333,270
|
|
|
10/23/2020
|
+0.05 / +0.45%
|
11.25
|
11.40
|
11.00
|
11.15
|
11.20
|
8.17
|
726,950
|
|
|
10/22/2020
|
+0.30 / +2.78%
|
10.80
|
11.15
|
10.80
|
11.10
|
11.00
|
8.13
|
610,010
|
|
|
10/21/2020
|
-0.20 / -1.82%
|
11.00
|
11.05
|
10.80
|
10.80
|
10.92
|
7.91
|
317,600
|
|
|
10/20/2020
|
-0.15 / -1.35%
|
11.25
|
11.25
|
10.90
|
11.00
|
11.02
|
8.06
|
374,290
|
|
|
10/19/2020
|
+0.35 / +3.24%
|
10.90
|
11.20
|
10.75
|
11.15
|
11.04
|
8.17
|
829,820
|
|
|
10/16/2020
|
-0.05 / -0.46%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.80
|
7.91
|
508,390
|
|
|
10/15/2020
|
-0.10 / -0.91%
|
10.95
|
10.95
|
10.80
|
10.85
|
10.86
|
7.95
|
282,310
|
|
|
10/14/2020
|
-0.20 / -1.79%
|
11.20
|
11.25
|
10.95
|
10.95
|
11.04
|
8.02
|
292,420
|
|
|
10/13/2020
|
+0.40 / +3.72%
|
10.70
|
11.35
|
10.70
|
11.15
|
11.08
|
8.17
|
904,560
|
|
|
10/12/2020
|
-0.10 / -0.92%
|
11.00
|
11.00
|
10.65
|
10.75
|
10.79
|
7.88
|
716,980
|
|
|
10/9/2020
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.75
|
10.85
|
10.85
|
7.95
|
549,450
|
|
|
10/8/2020
|
-0.15 / -1.38%
|
10.90
|
10.95
|
10.75
|
10.75
|
10.83
|
7.88
|
907,840
|
|
|
10/7/2020
|
-0.20 / -1.80%
|
11.00
|
11.15
|
10.90
|
10.90
|
11.02
|
7.99
|
778,490
|
|
|
10/6/2020
|
-0.10 / -0.89%
|
11.30
|
11.35
|
11.05
|
11.10
|
11.14
|
8.13
|
520,910
|
|
|
10/5/2020
|
+0.10 / +0.90%
|
11.30
|
11.30
|
11.05
|
11.20
|
11.16
|
8.21
|
537,960
|
|
|
10/2/2020
|
-0.25 / -2.20%
|
11.35
|
11.35
|
10.65
|
11.10
|
11.01
|
8.13
|
809,220
|
|
|
10/1/2020
|
+0.20 / +1.79%
|
11.20
|
11.55
|
11.20
|
11.35
|
11.32
|
8.32
|
553,770
|
|
|
9/30/2020
|
+0.30 / +2.76%
|
11.15
|
11.15
|
10.75
|
11.15
|
10.98
|
8.17
|
711,100
|
|
|
9/29/2020
|
-0.75 / -6.47%
|
11.60
|
11.80
|
10.80
|
10.85
|
11.26
|
7.95
|
1,272,740
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:55:00 PM
|
|
|
|
|